Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 45.22 | 46.84 | 44.92 | 46.64 | 1,189,052 | +1.69(+3.75%) |
Jan 30, 2023 | 45.77 | 46.20 | 44.65 | 44.95 | 1,045,885 | -1.31(-2.82%) |
Jan 27, 2023 | 44.81 | 46.45 | 44.43 | 46.26 | 1,354,923 | +1.74(+3.92%) |
Jan 26, 2023 | 44.91 | 45.65 | 43.32 | 44.52 | 1,643,738 | -0.26(-0.59%) |
Jan 25, 2023 | 44.82 | 45.30 | 43.39 | 44.78 | 1,935,505 | -0.42(-0.93%) |
Jan 24, 2023 | 45.59 | 45.78 | 44.03 | 45.20 | 1,704,630 | -0.39(-0.85%) |
Jan 23, 2023 | 47.47 | 47.55 | 45.24 | 45.59 | 2,760,598 | -2.20(-4.61%) |
Jan 20, 2023 | 48.70 | 49.07 | 47.76 | 47.79 | 2,090,499 | -0.42(-0.87%) |
Jan 19, 2023 | 48.91 | 49.17 | 47.64 | 48.21 | 1,564,858 | -0.77(-1.57%) |
Jan 18, 2023 | 51.64 | 52.34 | 48.95 | 48.98 | 1,664,071 | -2.25(-4.39%) |
Jan 17, 2023 | 49.69 | 53.32 | 49.69 | 51.23 | 1,834,011 | +1.32(+2.64%) |
Jan 13, 2023 | 49.18 | 50.32 | 48.65 | 49.91 | 1,218,620 | +0.77(+1.57%) |
Jan 12, 2023 | 48.92 | 50.10 | 47.86 | 49.14 | 1,554,169 | +0.27(+0.56%) |
Jan 11, 2023 | 50.65 | 52.94 | 48.15 | 48.87 | 2,739,004 | -1.46(-2.90%) |
Jan 10, 2023 | 47.97 | 50.63 | 46.86 | 50.33 | 1,900,105 | +2.73(+5.73%) |
Jan 09, 2023 | 48.23 | 48.47 | 46.69 | 47.60 | 2,544,392 | -0.58(-1.21%) |
Jan 06, 2023 | 48.52 | 50.11 | 47.95 | 48.19 | 1,870,749 | -0.46(-0.94%) |
Jan 05, 2023 | 46.78 | 48.67 | 45.86 | 48.65 | 2,737,882 | +2.70(+5.87%) |
Jan 04, 2023 | 50.66 | 50.66 | 45.50 | 45.95 | 3,298,423 | -5.35(-10.43%) |
Jan 03, 2023 | 52.49 | 52.61 | 50.05 | 51.30 | 1,443,853 | -1.09(-2.08%) |
Dec 30, 2022 | 51.80 | 52.60 | 51.25 | 52.39 | 552,758 | +0.33(+0.64%) |
Dec 29, 2022 | 51.40 | 52.33 | 51.27 | 52.06 | 649,649 | +0.72(+1.40%) |
Dec 28, 2022 | 52.35 | 52.35 | 50.24 | 51.34 | 1,071,515 | -1.62(-3.05%) |
Dec 27, 2022 | 53.66 | 53.81 | 52.49 | 52.95 | 424,394 | -0.36(-0.68%) |
Dec 23, 2022 | 52.90 | 54.06 | 51.93 | 53.31 | 650,782 | +0.64(+1.22%) |
Dec 22, 2022 | 52.89 | 53.09 | 51.36 | 52.67 | 840,666 | -0.13(-0.24%) |
Dec 21, 2022 | 53.66 | 53.66 | 52.28 | 52.80 | 794,640 | -0.66(-1.24%) |
Dec 20, 2022 | 54.06 | 55.09 | 53.29 | 53.46 | 938,970 | -0.37(-0.69%) |
Dec 19, 2022 | 54.80 | 55.05 | 53.14 | 53.83 | 959,420 | -0.64(-1.18%) |
Dec 16, 2022 | 54.51 | 55.21 | 53.54 | 54.47 | 1,165,844 | -0.93(-1.67%) |
Dec 15, 2022 | 55.30 | 56.23 | 54.41 | 55.40 | 1,350,181 | +0.73(+1.34%) |
Dec 14, 2022 | 54.01 | 56.12 | 53.54 | 54.67 | 2,005,899 | +1.20(+2.24%) |
Dec 13, 2022 | 53.34 | 53.77 | 52.42 | 53.47 | 1,155,569 | +0.18(+0.33%) |
Dec 12, 2022 | 51.55 | 53.59 | 51.34 | 53.29 | 1,308,427 | +2.55(+5.03%) |
Dec 09, 2022 | 50.56 | 52.18 | 49.88 | 50.74 | 1,478,306 | +0.19(+0.37%) |
Dec 08, 2022 | 51.25 | 51.95 | 49.92 | 50.56 | 1,172,651 | +1.11(+2.25%) |
Dec 07, 2022 | 49.44 | 49.97 | 47.88 | 49.45 | 1,561,664 | -0.34(-0.68%) |
Dec 06, 2022 | 51.64 | 52.27 | 49.28 | 49.79 | 921,285 | -1.94(-3.75%) |
Dec 05, 2022 | 53.15 | 53.68 | 51.25 | 51.73 | 1,272,638 | -0.79(-1.50%) |
Dec 02, 2022 | 49.34 | 52.65 | 49.20 | 52.51 | 1,537,076 | +2.92(+5.89%) |
Dec 01, 2022 | 49.73 | 50.85 | 49.32 | 49.59 | 1,443,551 | -0.12(-0.24%) |
Nov 30, 2022 | 50.40 | 50.47 | 49.06 | 49.71 | 1,077,947 | -0.05(-0.10%) |
Nov 29, 2022 | 50.14 | 51.49 | 49.68 | 49.76 | 824,986 | +0.79(+1.61%) |
Nov 28, 2022 | 50.35 | 50.42 | 48.88 | 48.97 | 584,983 | -2.25(-4.39%) |
Nov 25, 2022 | 49.26 | 51.67 | 48.33 | 51.22 | 408,406 | +1.72(+3.48%) |
Nov 23, 2022 | 50.07 | 51.43 | 49.44 | 49.49 | 537,974 | -1.04(-2.06%) |
Nov 22, 2022 | 52.11 | 52.85 | 50.31 | 50.54 | 1,160,539 | -1.18(-2.28%) |
Nov 21, 2022 | 49.97 | 51.72 | 48.83 | 51.72 | 3,347,306 | +1.35(+2.69%) |
Nov 18, 2022 | 48.71 | 50.91 | 48.48 | 50.36 | 1,460,840 | +1.76(+3.63%) |
Nov 17, 2022 | 46.19 | 48.81 | 45.94 | 48.60 | 896,249 | +1.47(+3.12%) |
Nov 16, 2022 | 48.09 | 48.47 | 46.80 | 47.13 | 756,438 | -0.88(-1.83%) |
Nov 15, 2022 | 47.00 | 48.33 | 45.50 | 48.00 | 1,116,049 | +1.56(+3.35%) |
Nov 14, 2022 | 47.94 | 48.67 | 46.45 | 46.45 | 955,383 | -1.06(-2.23%) |
Nov 11, 2022 | 48.24 | 48.38 | 45.72 | 47.51 | 3,184,623 | -0.91(-1.89%) |
Nov 10, 2022 | 50.32 | 50.61 | 47.38 | 48.42 | 1,186,782 | -0.84(-1.70%) |
Nov 09, 2022 | 50.56 | 51.72 | 48.62 | 49.26 | 1,236,666 | -1.93(-3.78%) |
Nov 08, 2022 | 50.31 | 51.43 | 50.23 | 51.19 | 736,524 | +0.73(+1.45%) |
Nov 07, 2022 | 50.03 | 51.47 | 49.87 | 50.46 | 1,265,491 | +0.53(+1.05%) |
Nov 04, 2022 | 51.06 | 51.78 | 49.20 | 49.94 | 1,063,755 | -0.61(-1.21%) |
Nov 03, 2022 | 49.04 | 51.57 | 48.85 | 50.55 | 1,660,721 | +2.00(+4.13%) |
Nov 02, 2022 | 50.59 | 50.81 | 48.54 | 48.55 | 1,117,747 | -1.55(-3.09%) |